Coxon Precise Industrial Co., Ltd Class A(TW:3607)
NT$12.10-0.15 (-1.22%)
TW:3607
Coxon Precise Industrial Co., Ltd Class A historical prices
NT$12.10
At close:-0.15 (-1.22%)
Coxon Precise Industrial Co., Ltd Class A (3607) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12.25 | 12.25 | 12.00 | 12.10 | 12.10 | -1.22% | 186,640 | 1.26 |
| Nov 10, 2026 | 12.65 | 12.65 | 12.05 | 12.25 | 12.25 | +0.82% | 234,453 | 1.58 |
| Nov 09, 2026 | 12.30 | 12.70 | 12.30 | 12.35 | 12.35 | +1.65% | 201,771 | 1.36 |
| Nov 06, 2026 | 11.50 | 12.25 | 11.50 | 12.15 | 12.15 | -3.19% | 501,358 | 3.49 |
| Nov 05, 2026 | 12.95 | 12.95 | 12.55 | 12.55 | 12.55 | -3.09% | 147,540 | 1.04 |
| Nov 04, 2026 | 12.95 | 13.00 | 12.65 | 12.95 | 12.95 | +0.39% | 284,279 | 2.00 |
| Nov 03, 2026 | 13.30 | 13.30 | 12.70 | 12.90 | 12.90 | -3.01% | 280,126 | 1.99 |
| Nov 02, 2026 | 13.25 | 13.35 | 13.20 | 13.30 | 13.30 | -0.37% | 49,589 | 0.35 |
| Oct 30, 2026 | 13.60 | 13.60 | 13.25 | 13.35 | 13.35 | -1.11% | 174,623 | 1.21 |
| Oct 29, 2026 | 13.70 | 13.70 | 13.50 | 13.50 | 13.50 | -0.37% | 108,667 | 0.75 |
| Oct 28, 2026 | 13.70 | 13.75 | 13.50 | 13.55 | 13.55 | +0.37% | 80,311 | 0.54 |
| Oct 27, 2026 | 13.60 | 13.60 | 13.45 | 13.50 | 13.50 | -0.74% | 88,904 | 0.58 |
| Oct 26, 2026 | 13.60 | 13.80 | 13.55 | 13.60 | 13.60 | 0.00% | 0 | 0.00 |
| Oct 23, 2026 | 13.60 | 13.80 | 13.55 | 13.60 | 13.60 | 0.00% | 0 | 0.00 |
| Oct 22, 2026 | 13.75 | 13.80 | 13.55 | 13.60 | 13.60 | -1.09% | 135,119 | 0.76 |
| Oct 21, 2026 | 13.90 | 13.90 | 13.75 | 13.75 | 13.75 | -0.36% | 116,515 | 0.64 |
| Oct 20, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -0.36% | 116,519 | 0.63 |
| Oct 19, 2026 | 14.05 | 14.05 | 13.75 | 13.85 | 13.85 | -1.42% | 243,119 | 1.33 |
| Oct 16, 2026 | 14.05 | 14.20 | 13.95 | 14.05 | 14.05 | +0.72% | 125,091 | 0.68 |
| Oct 15, 2026 | 14.15 | 14.15 | 13.90 | 13.95 | 13.95 | -1.76% | 238,556 | 1.28 |
| Oct 14, 2026 | 14.30 | 14.70 | 13.95 | 14.20 | 14.20 | +2.16% | 429,056 | 2.24 |
| Oct 13, 2026 | 14.05 | 14.05 | 13.80 | 13.90 | 13.90 | -1.07% | 107,207 | 0.55 |
| Oct 12, 2026 | 13.80 | 14.10 | 13.80 | 14.05 | 14.05 | +1.44% | 88,282 | 0.45 |
| Oct 09, 2026 | 13.85 | 14.00 | 13.85 | 13.85 | 13.85 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 13.95 | 14.00 | 13.85 | 13.85 | 13.85 | -1.07% | 54,407 | 0.25 |
| Oct 07, 2026 | 13.75 | 14.30 | 13.70 | 14.00 | 14.00 | +1.82% | 301,740 | 1.44 |
| Oct 06, 2026 | 13.80 | 13.80 | 13.70 | 13.75 | 13.75 | -0.36% | 71,468 | 0.32 |
| Oct 05, 2026 | 13.95 | 13.95 | 13.75 | 13.80 | 13.80 | -1.08% | 93,693 | 0.41 |
| Oct 02, 2026 | 13.90 | 13.95 | 13.80 | 13.95 | 13.95 | 0.00% | 140,370 | 0.59 |
| Oct 01, 2026 | 14.00 | 14.00 | 13.85 | 13.95 | 13.95 | -0.36% | 127,845 | 0.45 |
| Sep 30, 2026 | 13.80 | 14.05 | 13.70 | 14.00 | 14.00 | +2.19% | 220,285 | 0.72 |
| Sep 29, 2026 | 13.70 | 13.80 | 13.70 | 13.70 | 13.70 | -0.36% | 55,129 | 0.18 |
| Sep 28, 2026 | 13.75 | 13.95 | 13.75 | 13.75 | 13.75 | 0.00% | 0 | 0.00 |
| Sep 25, 2026 | 13.75 | 13.95 | 13.75 | 13.75 | 13.75 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 13.90 | 13.95 | 13.75 | 13.75 | 13.75 | 0.00% | 101,378 | 0.31 |
| Sep 23, 2026 | 13.90 | 13.90 | 13.70 | 13.75 | 13.75 | -1.08% | 111,284 | 0.32 |
| Sep 22, 2026 | 13.95 | 13.95 | 13.65 | 13.90 | 13.90 | +0.72% | 202,098 | 0.58 |
| Sep 21, 2026 | 13.75 | 13.85 | 13.70 | 13.80 | 13.80 | -0.36% | 85,905 | 0.24 |
| Sep 18, 2026 | 13.70 | 13.85 | 13.65 | 13.85 | 13.85 | +1.09% | 122,008 | 0.34 |
| Sep 17, 2026 | 13.50 | 13.80 | 13.50 | 13.70 | 13.70 | +1.11% | 149,373 | 0.40 |
| Sep 16, 2026 | 13.40 | 13.70 | 13.40 | 13.55 | 13.55 | 0.00% | 155,287 | 0.42 |
| Sep 15, 2026 | 13.55 | 13.60 | 13.45 | 13.55 | 13.55 | 0.00% | 145,208 | 0.39 |
| Sep 14, 2026 | 13.60 | 13.65 | 13.45 | 13.55 | 13.55 | -0.37% | 109,266 | 0.29 |
| Sep 11, 2026 | 13.60 | 14.10 | 13.60 | 13.60 | 13.60 | +0.74% | 324,151 | 0.83 |
| Sep 10, 2026 | 13.65 | 13.65 | 13.50 | 13.50 | 13.50 | -1.10% | 83,512 | 0.20 |
| Sep 09, 2026 | 13.55 | 13.65 | 13.55 | 13.65 | 13.65 | +0.74% | 70,343 | 0.17 |
| Sep 08, 2026 | 13.70 | 13.70 | 13.40 | 13.55 | 13.55 | -1.09% | 256,224 | 0.60 |
| Sep 07, 2026 | 13.75 | 13.75 | 13.65 | 13.70 | 13.70 | -0.36% | 80,020 | 0.18 |
| Sep 04, 2026 | 13.80 | 13.90 | 13.55 | 13.75 | 13.75 | +0.73% | 97,217 | 0.21 |
| Sep 03, 2026 | 13.85 | 14.00 | 13.65 | 13.65 | 13.65 | -1.09% | 152,138 | 0.32 |
